Customers Bancorp, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 75.520 | 76.680 | 74.570 | 75.400 | 75.400 | 87 |
| 2026-02-05 | 79.600 | 79.600 | 76.652 | 76.652 | 76.652 | 11 |
| 2026-02-04 | 80.030 | 80.030 | 78.420 | 78.420 | 78.420 | 0 |
| 2026-02-03 | 79.615 | 80.560 | 77.220 | 77.220 | 77.220 | 79 |
| 2026-02-02 | 79.270 | 81.100 | 78.920 | 81.100 | 81.100 | 1 |
| 2026-01-30 | 79.250 | 80.280 | 79.250 | 80.280 | 80.280 | 1 |
| 2026-01-29 | 77.260 | 77.270 | 75.270 | 77.270 | 77.270 | 20 |
| 2026-01-28 | 74.640 | 77.100 | 74.640 | 76.425 | 76.425 | 304 |
| 2026-01-27 | 76.810 | 76.810 | 74.990 | 74.990 | 74.990 | 43 |
| 2026-01-26 | 76.730 | 76.730 | 73.620 | 76.460 | 76.460 | 3,774 |
| 2026-01-23 | 76.518 | 76.968 | 72.250 | 73.580 | 73.580 | 4,184 |
| 2026-01-22 | 81.000 | 81.940 | 81.000 | 81.940 | 81.940 | 184 |
| 2026-01-21 | 76.820 | 79.565 | 76.820 | 79.405 | 79.405 | 523 |
| 2026-01-20 | 75.470 | 79.200 | 75.370 | 78.300 | 78.300 | 11 |
| 2026-01-19 | 79.480 | 79.480 | 79.480 | 79.480 | 79.480 | 0 |
| 2026-01-16 | 77.750 | 79.670 | 77.750 | 79.480 | 79.480 | 6 |
| 2026-01-15 | 76.680 | 78.870 | 76.680 | 78.650 | 78.650 | 105 |
| 2026-01-14 | 76.390 | 76.985 | 76.390 | 76.985 | 76.985 | 19 |
| 2026-01-13 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 130 |
| 2026-01-12 | 76.820 | 77.630 | 76.390 | 77.630 | 77.630 | 5 |
| 2026-01-09 | 81.240 | 81.240 | 78.990 | 78.990 | 78.990 | 6 |
| 2026-01-08 | 77.835 | 78.950 | 76.040 | 78.950 | 78.950 | 56 |
| 2026-01-07 | 76.370 | 79.030 | 76.370 | 76.370 | 76.370 | 2 |
| 2026-01-06 | 77.720 | 77.720 | 76.840 | 76.840 | 76.840 | 12 |
| 2026-01-05 | 74.930 | 75.600 | 74.040 | 75.600 | 75.600 | 3 |
| 2026-01-02 | 71.760 | 73.650 | 71.370 | 73.170 | 73.170 | 12 |
| 2025-12-31 | 73.080 | 73.100 | 72.820 | 72.870 | 72.870 | 8 |
| 2025-12-30 | 75.340 | 75.340 | 75.340 | 75.340 | 75.340 | 1 |
| 2025-12-29 | 74.545 | 74.744 | 74.545 | 74.744 | 74.744 | 213 |
| 2025-12-24 | 76.930 | 76.930 | 76.930 | 76.930 | 76.930 | 0 |
| 2025-12-23 | 77.650 | 77.650 | 74.980 | 76.930 | 76.930 | 2 |
| 2025-12-22 | 76.988 | 76.988 | 76.988 | 76.988 | 76.988 | 12 |
| 2025-12-19 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 3 |
| 2025-12-18 | 76.680 | 77.274 | 74.800 | 77.274 | 77.274 | 115 |
| 2025-12-17 | 73.290 | 74.460 | 73.290 | 74.460 | 74.460 | 5 |
| 2025-12-16 | 73.609 | 74.180 | 73.609 | 74.180 | 74.180 | 44 |
| 2025-12-15 | 73.970 | 74.050 | 73.155 | 73.155 | 73.155 | 12 |
| 2025-12-12 | 73.410 | 73.410 | 73.410 | 73.410 | 73.410 | 1 |
| 2025-12-11 | 73.450 | 73.480 | 71.530 | 73.480 | 73.480 | 279 |
| 2025-12-10 | 67.430 | 70.540 | 67.430 | 70.540 | 70.540 | 2 |
| 2025-12-09 | 71.700 | 71.700 | 70.679 | 70.679 | 70.679 | 13 |
| 2025-12-08 | 70.950 | 71.122 | 70.770 | 70.770 | 70.770 | 64 |
| 2025-12-05 | 70.820 | 72.760 | 70.380 | 70.380 | 70.380 | 102 |
| 2025-12-04 | 67.620 | 67.620 | 67.620 | 67.620 | 67.620 | 0 |
| 2025-12-03 | 67.620 | 67.620 | 67.620 | 67.620 | 67.620 | 0 |
← NewerPage 4 of 4 · 225 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.